| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,3 | +2,86 | 8,0 | 9359 | | ANZ Banking Grp | 25,3 | +2,02 | 24,8 | 6818 | | CommonWealth Bank | 49,4 | +1,33 | 48,8 | 5961 | | National Australian Bank | 32,2 | +0,63 | 32,0 | 6943 | | Telstra Corp | 4,6 | +1,77 | 4,5 | 71716 | | Westpac Banking | 24,2 | -0,25 | 24,3 | 8087 | | Япония (JPY) | | Asahi Kasei | 557,0 | -0,54 | 560,0 | 4997 | | Daiwa Securities | 890,0 | -0,78 | 897,0 | 7213 | | Fuji Photo Film | 3950,0 | +3,67 | 3810,0 | 5597 | | Fujitsu Ltd | 742,0 | +8,16 | 686,0 | 24280 | | Honda Motor Co | 3160,0 | - | 3160,0 | 5489 | | Kao Corp | 3290,0 | +0,92 | 3260,0 | 1722 | | KDDI* | 709000,0 | +0,57 | 705000,0 | 12 | | Mitsubishi Fin Gr* | 943,0 | +0,75 | 936,0 | 39606 | | Mitsubishi Electric | 905,0 | +2,72 | 881,0 | 8426 | | NEC Corp | 408,0 | +1,75 | 401,0 | 13188 | | Nippon Steel Corp | 547,0 | +0,92 | 542,0 | 97088 | | Nissan Motor Co | 918,0 | -0,11 | 919,0 | 16177 | | NTT* | 512000,0 | +2,61 | 499000,0 | 23 | | NTT DoCoMo* | 167000,0 | +3,09 | 162000,0 | 145 | | Pioneer | 918,0 | +5,52 | 870,0 | 3393 | | Ricoh | 1592,0 | +1,47 | 1569,0 | 5866 | | Seikisui House | 1102,0 | -3,42 | 1141,0 | 4910 | | Shin-Etsu Chem | 5220,0 | +0,77 | 5180,0 | 1887 | | Sony | 4630,0 | +0,22 | 4620,0 | 7389 | | Sumitomo Chem | 657,0 | -2,38 | 673,0 | 15170 | | TDK Corp | 7230,0 | +5,55 | 6850,0 | 1396 | | Toshiba Corp | 735,0 | +1,94 | 721,0 | 30002 | | Toyota Motor Co | 5970,0 | +1,53 | 5880,0 | 14339 | | Гонконг (HKD) | | Cheung Kong | 114,3 | +1,06 | 113,1 | 5951 | | China Mobile | 114,7 | +1,77 | 112,7 | 21680 | | China Unicom | 18,0 | +0,11 | 18,0 | 18401 | | CLP Holdings | 61,2 | +0,33 | 61,0 | 6297 | | CNOOC | 11,3 | +2,36 | 11,0 | 139750 | | Hang Seng Bank | 137,4 | -0,65 | 138,3 | 3714 | | Henderson Land | 60,9 | +2,18 | 59,6 | 5392 | | HSBC Holdings | 110,3 | +0,91 | 109,3 | 27365 | | Hutchison | 73,4 | +0,27 | 73,2 | 6238 | | Франция (EUR) | | Axa | 21,5 | +2,29 | 21,0 | 18653 | | BNP Paribas | 60,4 | +3,30 | 58,5 | 5464 | | Bouygues | 47,0 | +2,31 | 46,0 | 2355 | | Danone | 54,5 | +2,56 | 53,1 | 2046 | | EADS | 16,7 | +3,85 | 16,1 | 3557 | | France Telecom | 24,5 | +1,66 | 24,1 | 11840 | | Lafarge | 110,3 | +3,25 | 106,9 | 760 | | Michelin | 61,2 | +4,03 | 58,9 | 1179 | | Peugeot | 47,4 | +4,70 | 45,3 | 1727 | | Renault | 71,3 | +4,53 | 68,2 | 2475 | | Sanofi-Synthelab | 52,6 | +2,10 | 51,5 | 5032 | | Schneider Elec | 71,6 | +2,74 | 69,6 | 1259 | | STMicroelectronics | 8,1 | +2,02 | 7,9 | 5385 | | Total Fina Elf | 49,4 | +2,70 | 48,1 | 8786 | | Великобритания (GBp) | | ARM Holdings | 96,5 | +1,31 | 95,3 | 7781 | | Barclays | 453,0 | +5,53 | 429,3 | 52498 | | BP | 557,5 | +1,83 | 547,5 | 35209 | | BAT | 1860,0 | +0,32 | 1854,0 | 3106 | | British Airways | 291,0 | +0,78 | 288,8 | 10717 | | British Telecom | 228,0 | -0,55 | 229,3 | 38878 | | Cable & Wireless | 164,3 | +0,92 | 162,8 | 9050 | | Cadbury Schweppes | 585,5 | +1,65 | 576,0 | 3958 | | HSBC Hldg | 740,0 | +3,86 | 712,5 | 41644 | | Lloyds TSB Grp | 419,0 | +3,65 | 404,3 | 25508 | | Marks & Spencer | 417,3 | +0,54 | 415,0 | 15955 | | Prudential | 606,0 | +3,95 | 583,0 | 16169 | | Reuters Group | 607,0 | +1,51 | 598,0 | 4309 | | Rio Tinto | 5475,0 | +4,48 | 5240,0 | 4563 | | Sainsbury | 367,8 | +3,88 | 354,0 | 4028 | | Unilever | 1617,0 | +1,38 | 1595,0 | 3628 | | Vodafone Airtch | 175,2 | +2,46 | 171,0 | 94435 | | Германия (EUR) | | Allianz AG | 114,5 | +1,13 | 113,2 | 8153 | | BASF | 86,4 | +2,81 | 84,1 | 2459 | | Bayer AG | 57,7 | +4,91 | 55,0 | 4369 | | BMW | 35,8 | +4,53 | 34,2 | 3900 | | Commerzbank AG | 20,1 | +5,35 | 19,1 | 8856 | | Deutsche Bank n | 76,6 | +1,88 | 75,2 | 6847 | | Dt Telekom n | 13,3 | +0,38 | 13,2 | 22564 | | Hypovereinsbank | 41,5 | +0,53 | 41,3 | 80 | | Infineon Tech | 5,7 | -0,17 | 5,7 | 10228 | | Merck KGaA | 85,9 | +2,13 | 84,1 | 364 | | Munich Re | 113,7 | +1,65 | 111,9 | 2818 | | Sap AG | 33,4 | +1,30 | 33,0 | 6434 | | Siemens | 88,5 | +3,55 | 85,5 | 4567 | | Volkswagen AG | 153,0 | +2,15 | 149,8 | 1761 | | Финляндия (EUR) | | Nokia | 25,4 | +2,92 | 24,7 | 24089 | | Stora Enso | 8,9 | +1,14 | 8,8 | 4427 | | Швейцария (CHF) | | Ciba Special | 41,7 | -0,71 | 42,0 | 929 | | Lonza Grp AG | 139,4 | +1,38 | 137,5 | 382 | | CS Group | 56,7 | +1,07 | 56,1 | 23164 | | Nestle | 470,8 | +1,29 | 464,8 | 1085 | | Novartis | 54,3 | +1,02 | 53,8 | 10798 | | Roche | 210,2 | +0,10 | 210,0 | 11 | | Swiss Re | 74,7 | +2,47 | 72,9 | 5500 | | UBS AG | 40,6 | +2,11 | 39,7 | 22406 | | Zurich Fin | 299,0 | +2,84 | 290,8 | 2046 | | Швеция (SEK) | | ABB | 158,5 | +3,59 | 153,0 | 3112 | | Electrolux | 100,3 | +4,97 | 95,5 | 3063 | | Ericsson | 13,7 | +3,64 | 13,2 | 93285 | | Nordea | 91,4 | +5,66 | 86,5 | 11363 | | Volvo | 85,5 | +4,59 | 81,8 | 12815 | | Голландия (EUR) | | ABN Amro Hld | 37,6 | -0,37 | 37,8 | 71 | | Aegon NV | 9,4 | +3,87 | 9,0 | 16415 | | Ahold Kon | 8,6 | +3,86 | 8,3 | 4472 | | Fortis | 13,9 | +6,02 | 13,1 | 19368 | | ING Grp | 20,7 | +3,14 | 20,1 | 33119 | | Philips | 26,3 | +1,94 | 25,8 | 5286 | | Россия (ADR) | | АФК Система | 35,21 | +5,09 | 33,40 | 637 | | Вимм-Билль-Данн | 113,80 | -2,70 | 116,96 | 17 | | Вымпелком | 36,72 | +5,58 | 34,78 | 1359 | | Газпром | 48,70 | +5,37 | 46,75 | 16390 | | ЛУКОЙЛ | 71,40 | +6,47 | 68,00 | 5189 | | Норильский никель | 289,36 | +4,78 | 277,00 | 1608 | | X5 | 34,00 | +2,60 | 33,14 | 281 | | РАО ЕЭС России | 114,50 | +3,15 | 111,00 | 586 | | Ростелеком | 66,80 | +1,66 | 66,10 | 36 | | Мечел | 108,13 | -3,11 | 111,60 | 810 | | Сургутнефтегаз | 46,20 | +5,44 | 44,10 | 873 | | Канада (CAD) | | Bank of Montreal | 55,2 | -0,45 | 55,5 | 1417 | | Bank Nova Scotia | 48,9 | +1,14 | 48,3 | 524 | | BCE Inc | 36,0 | +0,95 | 35,6 | 1704 | | Imperial Oil | 52,4 | +1,26 | 51,7 | 221 | | Loblaw Cos Ltd | 30,3 | +0,10 | 30,3 | 82 | | Nortel Networks | 10,9 | -0,18 | 10,9 | 205 | | Royal Bank of Canada | 51,3 | +0,67 | 50,9 | 521 | | США ($) | | Abbott Labs | 56,29 | -0,09 | 56,34 | 559 | | Agilent Tech | 31,99 | +0,41 | 31,86 | 222 | | Alcoa | 34,34 | +0,82 | 34,06 | 937 | | Allstate Corp | 46,43 | +1,55 | 45,72 | 399 | | Amer Electric Power | 44,04 | +1,40 | 43,43 | 266 | | Amer Express Co | 45,63 | +2,24 | 44,63 | 594 | | AIG | 45,41 | +1,50 | 44,74 | 4075 | | Amgen | 46,95 | +1,23 | 46,38 | 1194 | | Analog Devices | 28,49 | +0,85 | 28,25 | 387 | | Anheuser-Busch | 48,03 | +1,50 | 47,32 | 298 | | Time Warner Inc | 16,02 | +2,50 | 15,63 | 2279 | | Apple Comp Inc | 129,00 | -0,35 | 129,45 | 13208 | | Applied Materials | 18,30 | -0,71 | 18,49 | 7580 | | Automatic Data Proc | 39,10 | +1,69 | 38,45 | 214 | | Bank of America | 42,97 | +1,97 | 42,14 | 2569 | | Bank of New York | 46,99 | +1,62 | 46,24 | 506 | | Baxter Int | 61,13 | +0,41 | 60,88 | 286 | | BCE Inc | 36,12 | +1,46 | 35,60 | 38 | | Berkshire cl a* | 139,85 | -0,07 | 139,95 | 1 | | Berkshire cl b* | 4,66 | +0,32 | 4,65 | 4 | | Boeing Co | 83,86 | +3,36 | 81,13 | 777 | | Bristol Myers sq | 23,16 | +0,92 | 22,95 | 574 | | Cardinal Health | 60,04 | -0,03 | 60,06 | 174 | | Carnival | 42,13 | +1,84 | 41,37 | 415 | | Caterpillar Inc | 70,85 | +2,06 | 69,42 | 609 | | ChevronTexaco | 81,80 | +1,70 | 80,43 | 1079 | | Cigna | 46,94 | -0,42 | 47,14 | 230 | | Cisco | 23,60 | +0,34 | 23,52 | 13018 | | Citigroup | 26,60 | +3,06 | 25,81 | 5472 | | Coca-Cola Co | 60,41 | +1,53 | 59,50 | 1016 | | Colgate Palmoliv | 76,05 | +0,58 | 75,61 | 208 | | Costco Wholesale | 65,27 | +1,98 | 64,00 | 1066 | | Dow Chemical Co | 38,85 | +2,16 | 38,03 | 465 | | Du Pont Co | 47,74 | +3,94 | 45,93 | 1389 | | Eastman Kodak | 19,48 | +0,62 | 19,36 | 238 | | Eli Lilly | 50,74 | +1,02 | 50,23 | 346 | | EMC Corp | 15,97 | +2,04 | 15,65 | 1548 | | Emerson Electric | 52,08 | +1,38 | 51,37 | 785 | | Exelon | 80,28 | +2,14 | 78,60 | 511 | | Exxon Mobil | 84,85 | +1,96 | 83,22 | 1963 | | Fannie Mae | 30,39 | +2,15 | 29,75 | 1574 | | Ford Motor Co | 6,66 | +4,23 | 6,39 | 5409 | | Gap Inc | 20,30 | +1,60 | 19,98 | 676 | | Genentech | 70,33 | +1,22 | 69,48 | 174 | | General Elec Co | 34,46 | +1,32 | 34,01 | 2271 | | General Motors | 27,49 | +1,36 | 27,12 | 2358 | | Goldman Sachs Gr | 183,81 | -1,11 | 185,87 | 1404 | | HJ Heinz Co | 43,06 | +1,10 | 42,59 | 161 | | Halliburton Co | 35,15 | +1,62 | 34,59 | 1072 | | Hewlett-Packard | 42,91 | +0,66 | 42,63 | 1841 | | Home Depot Inc | 28,95 | +0,91 | 28,69 | 1723 | | Honeywell Int | 57,98 | +0,59 | 57,64 | 395 | | Illinois Tool Works | 49,06 | +0,97 | 48,59 | 215 | | Intel Corp | 20,82 | +0,68 | 20,68 | 11600 | | IBM | 106,49 | +1,28 | 105,14 | 1079 | | Intl Paper | 33,39 | +2,33 | 32,63 | 475 | | Johnson&Johnson | 62,58 | +1,13 | 61,88 | 840 | | J P Morgan Chase | 44,09 | +1,71 | 43,35 | 2214 | | Kimberly-Clark | 65,20 | +0,76 | 64,71 | 241 | | Kohls | 48,00 | +1,98 | 47,07 | 833 | | Kroger | 25,91 | -0,23 | 25,97 | 440 | | Lehman Brothers | 57,81 | -0,76 | 58,25 | 1746 | | Lockheed Martin | 107,53 | -0,07 | 107,61 | 174 | | Lowes Cos | 24,61 | +1,40 | 24,27 | 752 | | Marsh & McLennan | 25,90 | +2,37 | 25,30 | 575 | | McDonalds Corp | 56,64 | +1,18 | 55,98 | 620 | | Medtronic | 47,99 | +1,39 | 47,33 | 504 | | Merck & Co | 46,69 | +3,05 | 45,31 | 1327 | | Merrill Lynch | 52,63 | +2,06 | 51,92 | 2002 | | Metlife Inc | 57,96 | +3,85 | 55,81 | 921 | | Micron Tech | 7,21 | +5,56 | 6,83 | 2160 | | Microsoft | 28,48 | +0,96 | 28,21 | 22956 | | Minnesota Mining | 79,50 | +0,28 | 79,28 | 309 | | Motorola Inc | 11,58 | +0,09 | 11,57 | 1759 | | Occidental Petr | 69,60 | +1,55 | 68,54 | 473 | | Omnicom Group | 47,19 | +3,81 | 45,46 | 547 | | Oracle Corp | 19,80 | +1,85 | 19,44 | 7687 | | Pfizer Inc | 22,49 | +1,31 | 22,20 | 1865 | | Philip Morris | 72,29 | -0,18 | 72,42 | 867 | | Raytheon Co | 66,35 | -1,04 | 67,05 | 248 | | Schering-plough | 21,73 | +5,38 | 20,62 | 2763 | | Tenet Healthcare | 4,21 | -1,17 | 4,26 | 199 | | Texas Instrument | 30,45 | +0,96 | 30,16 | 1040 | | Textron Inc | 57,55 | +1,97 | 56,44 | 141 | | Time Warner Inc | 16,02 | +2,50 | 15,63 | 2279 | | Tyco Int | 40,43 | +1,18 | 39,96 | 245 | | Unisys Corp | 4,07 | -0,97 | 4,11 | 138 | | UPS | 72,35 | +1,32 | 71,41 | 329 | | United Tech | 72,85 | +1,79 | 71,57 | 347 | | Unitedhealth Gr | 47,95 | -0,56 | 48,22 | 465 | | US Bancorp | 32,77 | +2,12 | 32,09 | 799 | | Verizon Comm | 37,11 | +0,87 | 36,79 | 1088 | | Wachovia | 35,05 | +1,95 | 34,38 | 1265 | | Wal-Mart Stores | 50,47 | +1,75 | 49,60 | 2122 | | Walt Disney Co | 32,07 | +0,44 | 31,93 | 1076 | | Washington Mutual | 16,95 | +0,89 | 16,80 | 2058 | | Wells Fargo | 30,22 | +2,30 | 29,54 | 1756 | | Xerox Corp | 15,34 | +0,39 | 15,28 | 267 |
|
